CTCP Địa ốc Sài Gòn Thương Tín (scr)

5.18
0.06
(1.17%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-16) 		-0.10 -1.89% 26,168,700 226,641 1.3
5.18
5.53
5.18
2 tháng
(2024-09-16) 		-0.10 -1.89% 48,961,300 334,441 1.9
5.18
5.58
5.18
3 tháng
(2024-08-19) 		-0.59 -10.23% 78,447,600 243,041 1.3
5.18
6.10
5.18
6 tháng
(2024-05-20) 		-1.79 -25.68% 169,972,500 159,681 0.4
5.18
7.37
5.18
12 tháng
(2023-11-21) 		-1.94 -27.25% 502,379,900 152,974 0.1
5.18
8
5.18
24 tháng
(2022-11-28) 		-0.51 -8.96% 1,856,248,200 -2,312,814 -13.0
5.18
9.53
5.18
36 tháng
(2021-12-01) 		-13.99 -72.97% 3,413,502,400 -97,419 -17.2
3.86
24.26
5.18
60 tháng
(2019-12-12) 		-0.28 -5.15% 6,138,736,430 -4,932,019 -70.7
3.32
24.26
5.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2020
6.02
 1,530,400 5.97 6.07 5.94 100 100,000 -0.6
12/11/2020
5.97
 1,319,690 5.93 6.07 5.95 100 19,520 -0.1
11/11/2020
5.93
 2,815,830 5.77 6.06 5.93 43,970 8,890 0.2
10/11/2020
5.77
 1,159,810 5.83 5.97 5.77 100 18,100 -0.1
09/11/2020
5.83
 1,027,260 5.79 5.92 5.78 0 123,020 -0.8
06/11/2020
5.79
 499,550 5.74 5.83 5.73 0 43,950 -0.3
05/11/2020
5.74
 1,044,190 5.74 5.95 5.72 0 9,190 -0.1
04/11/2020
5.74
 1,344,200 5.56 5.84 5.60 31,610 0 0.2
03/11/2020
5.56
 661,080 5.50 5.63 5.50 29,880 680 0.2
02/11/2020
5.50
 572,950 5.45 5.50 5.37 27,420 0 0.2
30/10/2020
5.45
 649,420 5.43 5.52 5.41 10 28,060 -0.2
29/10/2020
5.43
 1,225,490 5.37 5.53 5.34 80,770 5,870 0.4
28/10/2020
5.37
 1,618,230 5.65 5.67 5.37 110 38,570 -0.2
27/10/2020
5.65
 1,997,980 5.83 5.85 5.65 0 60,980 -0.4
26/10/2020
5.83
 1,197,570 5.88 6.02 5.83 30,220 1,540 0.2
23/10/2020
5.88
 1,453,550 6 6.08 5.88 10 15,660 -0.1
22/10/2020
6
 1,118,240 6 6 5.91 0 7,990 -0.1
21/10/2020
6
 1,445,010 6.01 6.12 5.97 0 71,170 -0.5
20/10/2020
6.01
 2,465,090 5.84 6.07 5.81 101,280 0 0.7
19/10/2020
5.84
 1,592,700 5.93 6 5.83 9,480 0 0.1
16/10/2020
5.93
 2,022,990 6.08 6.15 5.93 1,210 263,520 -1.7
15/10/2020
6.08
 2,232,400 6.11 6.11 6 100 0 0.0
14/10/2020
6.11
 1,276,590 6.20 6.20 6.11 1,320 51,840 -0.3
13/10/2020
6.20
 2,387,660 6.20 6.20 6.06 2,260 16,760 -0.1
12/10/2020
6.20
 2,876,280 6.31 6.33 6.16 33,420 48,800 -0.1
09/10/2020
6.31
 2,167,870 6.30 6.39 6.21 52,680 0 0.4
08/10/2020
6.30
 3,027,880 6.29 6.32 6.11 4,110 32,530 -0.2
07/10/2020
6.29
 4,432,070 6.26 6.50 6.16 54,330 0 0.4
06/10/2020
6.26
 4,149,760 6.25 6.37 6.11 6,200 43,610 -0.2
05/10/2020
6.25
 3,588,280 6.11 6.38 6.16 45,160 32,400 0.1
02/10/2020
6.11
 4,212,080 6.11 6.14 5.69 610 26,170 -0.2
01/10/2020
6.11
 7,627,430 5.71 6.11 5.78 83,500 70,000 0.1
30/09/2020
5.71
 1,653,540 5.69 5.76 5.64 27,240 8,910 0.1
29/09/2020
5.69
 1,536,170 5.78 5.83 5.69 1,300 31,760 -0.2
28/09/2020
5.78
 2,348,080 5.74 5.88 5.78 34,060 0 0.2
25/09/2020
5.74
 3,233,420 5.77 5.81 5.64 1,210 7,280 -0.0
24/09/2020
5.77
 1,395,790 5.84 5.84 5.74 27,170 20,100 0.0
23/09/2020
5.84
 1,817,340 5.83 5.89 5.79 4,090 31,120 -0.2
22/09/2020
5.83
 1,887,650 5.88 5.92 5.74 1,730 15,290 -0.1
21/09/2020
5.88
 3,253,610 5.74 6.02 5.74 11,620 0 0.1
18/09/2020
5.74
 1,742,850 5.81 5.85 5.74 14,880 100,100 -0.5
17/09/2020
5.81
 4,334,130 5.85 5.85 5.60 0 43,660 -0.3
16/09/2020
5.85
 1,962,900 5.83 5.85 5.70 310 1,100 -0.0
15/09/2020
5.83
 4,078,400 5.72 5.96 5.71 130 79,470 -0.5
14/09/2020
5.72
 7,749,920 5.35 5.72 5.38 78,330 186,500 -0.7
11/09/2020
5.35
 528,040 5.31 5.36 5.31 2,370 0 0.0
10/09/2020
5.31
 1,802,720 5.31 5.39 5.31 4,940 8,060 -0.0
09/09/2020
5.31
 1,542,520 5.32 5.32 5.26 34,330 8,030 0.1
08/09/2020
5.32
 1,033,190 5.28 5.35 5.27 39,050 6,990 0.2
07/09/2020
5.28
 1,193,970 5.38 5.44 5.28 16,820 87,460 -0.4
04/09/2020
5.38
 2,376,800 5.36 5.51 5.28 1,600 41,900 -0.2
03/09/2020
5.36
 1,549,840 5.32 5.44 5.36 6,880 28,530 -0.1
01/09/2020
5.32
 1,161,490 5.37 5.39 5.27 31,580 5,790 0.2
31/08/2020
5.37
 1,435,320 5.37 5.44 5.36 100 45,820 -0.3
28/08/2020
5.37
 2,877,510 5.33 5.48 5.33 3,300 500 0.0
27/08/2020
5.33
 1,383,900 5.35 5.41 5.32 33,970 0 0.2
26/08/2020
5.35
 1,133,870 5.39 5.40 5.34 1,010 0 0.0
25/08/2020
5.39
 1,592,990 5.44 5.48 5.38 1,000 28,620 -0.2
24/08/2020
5.44
 1,592,540 5.28 5.44 5.30 36,780 20,000 0.1
21/08/2020
5.28
 1,471,780 5.13 5.30 5.13 54,230 30,080 0.1
20/08/2020
5.13
 725,700 5.19 5.21 5.12 610 48,040 -0.3
19/08/2020
5.19
 613,250 5.11 5.21 5.09 27,820 720 0.2
18/08/2020
5.11
 1,252,030 5.17 5.23 5.11 0 45,710 -0.3
17/08/2020
5.17
 1,670,880 5.05 5.30 5.05 0 26,550 -0.1
14/08/2020
5.05
 1,403,110 5.19 5.28 5.03 0 75,000 -0.4
13/08/2020
5.19
 2,486,690 4.99 5.25 5.02 18,720 2,420 0.1
12/08/2020
4.99
 1,301,290 4.99 5.11 4.95 110 113,320 -0.6
11/08/2020
4.99
 1,506,880 4.94 5.05 4.91 1,670 32,250 -0.2
10/08/2020
4.94
 1,974,560 4.77 4.97 4.77 290 24,000 -0.1
07/08/2020
4.77
 436,010 4.77 4.81 4.70 4,040 0 0.0
06/08/2020
4.77
 1,706,700 4.74 4.81 4.65 3,830 250 0.0
05/08/2020
4.74
 1,571,970 4.67 4.79 4.63 12,880 0 0.1
04/08/2020
4.67
 1,633,960 4.44 4.69 4.50 14,320 0 0.1
03/08/2020
4.44
 1,216,450 4.26 4.51 4.26 51,930 0 0.2
31/07/2020
4.26
 1,017,240 4.37 4.37 4.26 51,630 8,890 0.2
30/07/2020
4.37
 1,035,650 4.36 4.44 4.35 70,750 4,740 0.3
29/07/2020
4.36
 1,991,730 4.67 4.67 4.34 70,750 4,740 0.3
28/07/2020
4.67
 1,500,310 4.66 4.81 4.51 93,610 0 0.5
27/07/2020
4.66
 1,977,010 5 5 4.66 38,310 0 0.2
24/07/2020
5
 3,958,630 5 5 4.66 47,000 133,960 -0.4
23/07/2020
5
 1,092,200 5.05 5.09 4.98 5,300 63,340 -0.3
22/07/2020
5.05
 1,272,690 5.07 5.23 5.05 80 117,300 -0.6
21/07/2020
5.07
 1,376,480 5.14 5.17 5.05 3,200 43,040 -0.2
20/07/2020
5.14
 1,441,910 5.27 5.32 5.14 27,110 88,350 -0.3
17/07/2020
5.27
 879,840 5.27 5.32 5.26 10,480 40,200 -0.2
16/07/2020
5.27
 679,170 5.31 5.39 5.27 0 52,980 -0.3
15/07/2020
5.31
 1,227,130 5.35 5.44 5.31 78,550 19,200 0.3
14/07/2020
5.35
 885,280 5.30 5.35 5.24 109,430 36,030 0.4
13/07/2020
5.30
 930,620 5.34 5.44 5.28 10,000 86,590 -0.4
10/07/2020
5.34
 1,010,090 5.46 5.46 5.34 24,000 61,730 -0.2
09/07/2020
5.46
 1,952,640 5.21 5.47 5.21 111,220 0 0.6
08/07/2020
5.21
 1,932,790 5.19 5.29 5.17 41,710 1,890 0.2
07/07/2020
5.19
 1,813,310 5.35 5.45 5.19 80,090 26,160 0.3
06/07/2020
5.35
 887,270 5.38 5.45 5.35 6,600 16,310 -0.1
03/07/2020
5.38
 1,425,510 5.44 5.52 5.38 0 112,380 -0.7
02/07/2020
5.44
 1,383,820 5.42 5.50 5.33 65,010 102,670 -0.2
01/07/2020
5.42
 2,179,200 5.35 5.51 5.14 117,460 10,930 0.6
30/06/2020
5.35
 5,013,730 5.35 5.46 4.98 50,140 78,260 -0.2
29/06/2020
5.35
 3,799,620 5.75 5.75 5.35 51,130 39,960 0.1
26/06/2020
5.75
 2,286,440 5.74 5.88 5.65 200 166,460 -1.0

Chính sách bảo mật | Điều khoản sử dụng |